Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilead Sciences (NQ: GILD )

64.58 -0.34 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.342 1.352 1.330 1.340 20,389,368 +0.00(+0.24%)
Dec 30, 2003 1.348 1.357 1.328 1.337 21,972,746 -0.01(-0.79%)
Dec 29, 2003 1.350 1.359 1.343 1.347 29,546,232 -0.01(-0.59%)
Dec 26, 2003 1.356 1.367 1.350 1.356 7,571,605 -0.00(-0.32%)
Dec 24, 2003 1.364 1.373 1.356 1.360 7,326,049 -0.01(-0.56%)
Dec 23, 2003 1.373 1.391 1.346 1.367 37,033,752 -0.00(-0.25%)
Dec 22, 2003 1.361 1.377 1.356 1.371 21,766,406 +0.01(+0.37%)
Dec 19, 2003 1.362 1.372 1.346 1.366 41,053,244 +0.01(+1.11%)
Dec 18, 2003 1.324 1.360 1.322 1.351 47,339,276 +0.04(+2.96%)
Dec 17, 2003 1.287 1.327 1.279 1.312 28,139,426 +0.02(+1.24%)
Dec 16, 2003 1.290 1.309 1.270 1.296 34,565,384 +0.01(+0.50%)
Dec 15, 2003 1.301 1.330 1.287 1.290 31,576,602 +0.00(+0.11%)
Dec 12, 2003 1.299 1.299 1.269 1.288 20,307,186 +0.00(+0.00%)
Dec 11, 2003 1.276 1.296 1.274 1.288 38,741,320 +0.00(+0.07%)
Dec 10, 2003 1.293 1.305 1.271 1.287 31,860,078 -0.02(-1.29%)
Dec 09, 2003 1.319 1.330 1.296 1.304 26,488,196 -0.01(-0.96%)
Dec 08, 2003 1.322 1.339 1.296 1.317 29,571,182 -0.01(-0.59%)
Dec 05, 2003 1.349 1.353 1.323 1.325 36,890,188 -0.02(-1.81%)
Dec 04, 2003 1.356 1.366 1.313 1.349 45,927,656 +0.00(+0.05%)
Dec 03, 2003 1.368 1.400 1.341 1.348 36,128,776 -0.03(-2.01%)
Dec 02, 2003 1.381 1.411 1.376 1.376 38,166,648 -0.01(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.